Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Star Bulk Carriers
(NQ:
SBLK
)
23.72
-0.09 (-0.38%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
6.669
6.917
6.501
6.817
1,065,074
+0.20(+3.10%)
Nov 27, 2019
6.588
6.619
6.409
6.613
1,182,631
+0.02(+0.28%)
Nov 26, 2019
6.551
6.704
6.526
6.594
830,930
+0.02(+0.38%)
Nov 25, 2019
6.582
6.631
6.514
6.570
1,080,065
+0.01(+0.09%)
Nov 22, 2019
6.668
6.671
6.483
6.563
892,237
-0.03(-0.47%)
Nov 21, 2019
6.514
6.755
6.421
6.594
1,549,178
+0.39(+6.27%)
Nov 20, 2019
6.273
6.384
6.026
6.205
1,107,283
-0.07(-1.08%)
Nov 19, 2019
6.168
6.434
6.162
6.273
938,503
+0.07(+1.09%)
Nov 18, 2019
6.174
6.236
5.989
6.205
702,566
+0.03(+0.50%)
Nov 15, 2019
6.039
6.193
5.955
6.174
746,635
+0.20(+3.31%)
Nov 14, 2019
6.001
6.137
5.903
5.977
967,513
-0.03(-0.51%)
Nov 13, 2019
6.218
6.347
5.940
6.008
1,154,624
-0.30(-4.70%)
Nov 12, 2019
6.255
6.489
6.230
6.304
508,453
+0.05(+0.79%)
Nov 11, 2019
6.143
6.273
6.119
6.255
733,084
+0.07(+1.10%)
Nov 08, 2019
6.181
6.279
6.171
6.187
389,513
-0.02(-0.30%)
Nov 07, 2019
6.434
6.477
6.088
6.205
1,232,713
-0.23(-3.55%)
Nov 06, 2019
6.705
6.718
6.329
6.434
1,376,953
-0.34(-5.01%)
Nov 05, 2019
6.786
6.896
6.668
6.773
820,199
-0.06(-0.90%)
Nov 04, 2019
6.798
6.915
6.736
6.835
767,225
+0.01(+0.18%)
Nov 01, 2019
6.650
6.884
6.625
6.823
606,216
+0.25(+3.76%)
Oct 31, 2019
6.712
6.820
6.477
6.576
1,457,121
-0.20(-2.92%)
Oct 30, 2019
6.940
6.965
6.668
6.773
1,144,159
-0.23(-3.26%)
Oct 29, 2019
6.921
7.063
6.793
7.002
740,576
+0.01(+0.18%)
Oct 28, 2019
6.878
7.033
6.835
6.989
696,257
+0.10(+1.52%)
Oct 25, 2019
7.002
7.064
6.823
6.884
1,091,772
-0.11(-1.59%)
Oct 24, 2019
7.224
7.292
6.971
6.996
2,575,398
-0.17(-2.33%)
Oct 23, 2019
6.786
7.218
6.779
7.162
3,447,981
+0.38(+5.65%)
Oct 22, 2019
6.798
6.891
6.761
6.779
591,947
-0.06(-0.81%)
Oct 21, 2019
6.823
6.915
6.773
6.835
597,715
+0.04(+0.64%)
Oct 18, 2019
6.792
6.983
6.724
6.792
761,535
-0.04(-0.54%)
Oct 17, 2019
6.699
6.872
6.668
6.829
920,501
+0.09(+1.37%)
Oct 16, 2019
6.668
6.795
6.668
6.736
514,924
+0.05(+0.74%)
Oct 15, 2019
6.854
6.854
6.631
6.687
888,439
-0.14(-1.99%)
Oct 14, 2019
6.872
6.965
6.792
6.823
702,611
-0.02(-0.36%)
Oct 11, 2019
7.002
7.002
6.742
6.847
1,926,838
-0.14(-1.95%)
Oct 10, 2019
6.792
7.014
6.705
6.983
1,660,723
+0.19(+2.82%)
Oct 09, 2019
6.576
6.841
6.489
6.792
1,540,840
+0.30(+4.56%)
Oct 08, 2019
6.329
6.515
6.298
6.495
482,511
+0.04(+0.67%)
Oct 07, 2019
6.452
6.594
6.409
6.452
719,834
-0.01(-0.19%)
Oct 04, 2019
6.279
6.477
6.236
6.465
713,271
+0.24(+3.87%)
Oct 03, 2019
6.125
6.242
6.093
6.224
727,966
+0.04(+0.70%)
Oct 02, 2019
6.181
6.267
6.076
6.181
657,808
-0.01(-0.10%)
Oct 01, 2019
6.218
6.446
6.174
6.187
544,263
-0.03(-0.50%)
Sep 30, 2019
6.279
6.279
6.168
6.218
304,923
+0.02(+0.30%)
Sep 27, 2019
6.236
6.353
6.174
6.199
732,707
-0.02(-0.30%)
Sep 26, 2019
6.248
6.248
6.076
6.218
392,552
-0.04(-0.59%)
Sep 25, 2019
6.137
6.372
6.057
6.255
1,066,398
+0.11(+1.86%)
Sep 24, 2019
6.428
6.495
6.088
6.140
891,617
-0.27(-4.19%)
Sep 23, 2019
6.310
6.446
6.273
6.409
482,052
+0.10(+1.66%)
Sep 20, 2019
6.323
6.452
6.292
6.304
713,595
+0.03(+0.49%)
Sep 19, 2019
6.390
6.446
6.273
6.273
775,339
-0.18(-2.78%)
Sep 18, 2019
6.532
6.570
6.347
6.452
739,930
-0.16(-2.43%)
Sep 17, 2019
6.668
6.712
6.502
6.613
650,128
-0.12(-1.74%)
Sep 16, 2019
6.854
7.020
6.681
6.730
655,491
-0.23(-3.28%)
Sep 13, 2019
6.921
7.101
6.841
6.959
805,427
+0.10(+1.44%)
Sep 12, 2019
6.736
6.946
6.625
6.860
1,069,455
+0.08(+1.18%)
Sep 11, 2019
6.773
6.884
6.644
6.779
1,050,262
-0.03(-0.45%)
Sep 10, 2019
6.884
6.934
6.712
6.810
1,211,663
-0.07(-0.99%)
Sep 09, 2019
6.693
6.878
6.588
6.878
1,177,504
+0.28(+4.21%)
Sep 06, 2019
6.607
6.693
6.545
6.600
949,247
-0.01(-0.09%)
Sep 05, 2019
6.804
6.878
6.551
6.607
1,270,851
-0.14(-2.01%)
Sep 04, 2019
6.563
6.841
6.458
6.742
2,094,444
+0.24(+3.70%)
Sep 03, 2019
6.440
6.557
6.298
6.502
1,338,529
+0.04(+0.57%)
Aug 30, 2019
6.261
6.588
6.261
6.465
1,048,691
+0.27(+4.39%)
Aug 29, 2019
6.236
6.353
6.119
6.193
766,553
+0.04(+0.60%)
Aug 28, 2019
6.137
6.187
5.934
6.156
1,115,374
+0.05(+0.81%)
Aug 27, 2019
6.143
6.224
6.001
6.106
857,838
+0.05(+0.82%)
Aug 26, 2019
6.045
6.193
5.995
6.057
577,131
+0.09(+1.45%)
Aug 23, 2019
6.335
6.483
5.921
5.971
1,103,919
-0.49(-7.55%)
Aug 22, 2019
6.428
6.545
6.366
6.458
984,898
+0.08(+1.26%)
Aug 21, 2019
6.372
6.434
6.156
6.378
1,113,000
+0.07(+1.08%)
Aug 20, 2019
6.131
6.341
6.008
6.310
862,388
+0.14(+2.20%)
Aug 19, 2019
6.174
6.215
5.958
6.174
1,202,308
+0.08(+1.32%)
Aug 16, 2019
5.816
6.168
5.767
6.094
1,437,395
+0.41(+7.17%)
Aug 15, 2019
5.687
5.730
5.563
5.687
623,011
-0.01(-0.11%)
Aug 14, 2019
5.872
5.958
5.662
5.693
1,329,249
-0.31(-5.14%)
Aug 13, 2019
5.619
6.088
5.495
6.001
1,304,884
+0.48(+8.72%)
Aug 12, 2019
5.656
5.673
5.440
5.520
1,242,307
-0.22(-3.77%)
Aug 09, 2019
5.761
5.804
5.508
5.736
1,466,871
-0.02(-0.32%)
Aug 08, 2019
5.495
5.847
5.335
5.755
1,307,048
+0.37(+6.88%)
Aug 07, 2019
5.433
5.489
5.310
5.384
923,196
-0.06(-1.02%)
Aug 06, 2019
5.341
5.508
5.310
5.440
1,039,080
+0.19(+3.65%)
Aug 05, 2019
5.421
5.427
5.162
5.248
1,370,986
-0.31(-5.66%)
Aug 02, 2019
5.711
5.741
5.453
5.563
613,990
-0.05(-0.88%)
Aug 01, 2019
6.076
6.076
5.545
5.612
1,516,449
-0.49(-8.00%)
Jul 31, 2019
6.205
6.230
6.020
6.100
709,090
-0.07(-1.20%)
Jul 30, 2019
6.187
6.267
5.964
6.174
1,291,506
-0.04(-0.70%)
Jul 29, 2019
6.446
6.446
6.205
6.218
457,046
-0.20(-3.17%)
Jul 26, 2019
6.378
6.434
6.255
6.421
707,279
+0.07(+1.07%)
Jul 25, 2019
6.458
6.644
6.304
6.353
757,788
-0.13(-2.00%)
Jul 24, 2019
6.483
6.551
6.279
6.483
1,413,846
-0.23(-3.40%)
Jul 23, 2019
6.940
6.959
6.613
6.712
1,590,120
-0.28(-4.06%)
Jul 22, 2019
6.625
7.138
6.625
6.996
2,135,525
+0.42(+6.38%)
Jul 19, 2019
6.773
6.897
6.508
6.576
1,052,902
-0.16(-2.38%)
Jul 18, 2019
6.570
6.742
6.372
6.736
699,157
+0.12(+1.77%)
Jul 17, 2019
6.699
6.705
6.421
6.619
1,017,333
-0.07(-1.11%)
Jul 16, 2019
6.668
6.786
6.570
6.693
685,238
+0.07(+1.12%)
Jul 15, 2019
6.576
6.761
6.570
6.619
780,528
+0.04(+0.66%)
Jul 12, 2019
6.637
6.693
6.483
6.576
548,234
-0.03(-0.47%)
Jul 11, 2019
6.545
6.773
6.539
6.607
785,718
+0.10(+1.52%)
Jul 10, 2019
6.761
6.761
6.458
6.508
840,481
-0.13(-1.95%)
Jul 09, 2019
6.403
6.662
6.292
6.637
795,638
+0.24(+3.76%)
Jul 08, 2019
6.483
6.576
6.199
6.397
1,094,133
-0.12(-1.89%)
Jul 05, 2019
6.113
6.576
6.032
6.520
1,788,362
+0.41(+6.77%)
Jul 03, 2019
6.069
6.181
5.989
6.106
618,525
+0.04(+0.61%)
Jul 02, 2019
6.020
6.156
5.859
6.069
819,214
+0.10(+1.65%)
Jul 01, 2019
6.020
6.131
5.958
5.971
879,026
+0.01(+0.21%)
Jun 28, 2019
5.668
5.958
5.551
5.958
889,970
+0.29(+5.12%)
Jun 27, 2019
5.557
5.717
5.464
5.668
798,234
+0.23(+4.20%)
Jun 26, 2019
5.261
5.487
5.248
5.440
647,269
+0.23(+4.51%)
Jun 25, 2019
5.137
5.224
5.106
5.205
525,291
+0.07(+1.32%)
Jun 24, 2019
5.248
5.298
5.112
5.137
446,507
-0.05(-0.95%)
Jun 21, 2019
5.248
5.341
5.149
5.186
886,407
-0.10(-1.87%)
Jun 20, 2019
5.347
5.458
5.168
5.285
492,334
-0.07(-1.27%)
Jun 19, 2019
5.156
5.532
5.143
5.353
1,009,257
+0.19(+3.58%)
Jun 18, 2019
4.878
5.254
4.859
5.168
817,397
+0.33(+6.90%)
Jun 17, 2019
4.828
4.921
4.786
4.835
309,805
+0.01(+0.26%)
Jun 14, 2019
4.970
5.032
4.730
4.822
516,004
-0.14(-2.86%)
Jun 13, 2019
4.816
4.977
4.804
4.964
468,053
+0.19(+3.88%)
Jun 12, 2019
4.915
4.915
4.760
4.779
282,105
-0.21(-4.21%)
Jun 11, 2019
4.983
5.072
4.890
4.989
431,871
+0.09(+1.76%)
Jun 10, 2019
4.896
5.063
4.884
4.902
308,807
-0.02(-0.38%)
Jun 07, 2019
5.075
5.075
4.859
4.921
569,289
-0.14(-2.80%)
Jun 06, 2019
4.791
5.082
4.785
5.063
1,002,009
+0.27(+5.53%)
Jun 05, 2019
4.699
4.822
4.588
4.797
628,817
+0.10(+2.10%)
Jun 04, 2019
4.569
4.717
4.526
4.699
689,007
+0.21(+4.68%)
Jun 03, 2019
4.760
4.760
4.409
4.489
1,109,359
-0.23(-4.97%)
May 31, 2019
4.551
4.736
4.541
4.723
963,500
+0.02(+0.39%)
May 30, 2019
4.674
4.804
4.637
4.705
1,289,996
-0.03(-0.65%)
May 29, 2019
4.618
4.739
4.476
4.736
1,840,157
+0.09(+1.99%)
May 28, 2019
4.754
4.754
4.483
4.643
1,786,950
+0.06(+1.35%)
May 24, 2019
4.446
4.736
4.446
4.581
1,621,543
+0.09(+1.92%)
May 23, 2019
4.137
4.668
4.088
4.495
2,753,718
-0.52(-10.46%)
May 22, 2019
5.125
5.186
4.989
5.020
414,091
-0.07(-1.45%)
May 21, 2019
5.051
5.155
5.048
5.094
346,571
+0.13(+2.61%)
May 20, 2019
4.902
4.995
4.871
4.964
209,649
-0.01(-0.12%)
May 17, 2019
4.995
5.061
4.946
4.970
299,302
-0.07(-1.47%)
May 16, 2019
5.106
5.125
5.020
5.044
230,927
-0.02(-0.37%)
May 15, 2019
4.828
5.119
4.828
5.063
329,002
+0.18(+3.67%)
May 14, 2019
4.841
4.946
4.760
4.884
378,113
+0.09(+1.80%)
May 13, 2019
4.939
4.939
4.748
4.797
523,169
-0.26(-5.13%)
May 10, 2019
4.927
5.088
4.912
5.057
358,093
+0.13(+2.63%)
May 09, 2019
5.044
5.044
4.884
4.927
618,541
-0.17(-3.27%)
May 08, 2019
4.927
5.193
4.890
5.094
656,359
+0.15(+3.13%)
May 07, 2019
5.248
5.302
4.835
4.939
1,141,534
-0.42(-7.83%)
May 06, 2019
5.427
5.427
5.199
5.359
1,049,173
-0.21(-3.77%)
May 03, 2019
5.477
5.588
5.310
5.569
665,331
+0.12(+2.27%)
May 02, 2019
5.390
5.560
5.310
5.446
632,321
+0.04(+0.80%)
May 01, 2019
5.384
5.563
5.353
5.403
687,157
+0.04(+0.69%)
Apr 30, 2019
5.452
5.582
5.304
5.366
1,377,722
-0.08(-1.47%)
Apr 29, 2019
5.106
5.467
5.094
5.446
1,330,490
+0.38(+7.56%)
Apr 26, 2019
4.865
5.106
4.865
5.063
883,167
+0.15(+3.14%)
Apr 25, 2019
4.878
4.927
4.662
4.909
690,803
+0.03(+0.63%)
Apr 24, 2019
4.933
4.933
4.767
4.878
526,577
-0.07(-1.50%)
Apr 23, 2019
4.921
5.001
4.791
4.952
828,346
+0.02(+0.38%)
Apr 22, 2019
4.939
4.973
4.815
4.933
583,039
+0.02(+0.50%)
Apr 18, 2019
5.094
5.094
4.884
4.909
584,189
-0.19(-3.75%)
Apr 17, 2019
5.119
5.267
5.032
5.100
966,310
+0.01(+0.24%)
Apr 16, 2019
4.946
5.125
4.841
5.088
1,125,123
+0.14(+2.87%)
Apr 15, 2019
4.902
4.978
4.822
4.946
309,712
+0.12(+2.43%)
Apr 12, 2019
4.921
5.038
4.797
4.828
937,586
-0.07(-1.51%)
Apr 11, 2019
4.865
4.970
4.810
4.902
920,326
+0.02(+0.51%)
Apr 10, 2019
4.643
4.921
4.575
4.878
1,356,977
+0.24(+5.19%)
Apr 09, 2019
4.723
4.730
4.446
4.637
2,333,764
-0.07(-1.57%)
Apr 08, 2019
4.557
4.730
4.513
4.711
1,238,142
+0.18(+3.95%)
Apr 05, 2019
4.452
4.581
4.378
4.532
990,709
+0.10(+2.23%)
Apr 04, 2019
4.310
4.518
4.291
4.433
1,166,508
+0.14(+3.31%)
Apr 03, 2019
4.254
4.353
4.211
4.291
1,062,715
+0.06(+1.46%)
Apr 02, 2019
4.143
4.304
4.075
4.229
1,072,436
+0.08(+1.93%)
Apr 01, 2019
4.118
4.236
4.112
4.149
614,173
+0.09(+2.13%)
Mar 29, 2019
4.063
4.186
4.007
4.063
579,330
+0.02(+0.61%)
Mar 28, 2019
4.063
4.094
3.964
4.038
497,398
-0.01(-0.15%)
Mar 27, 2019
4.038
4.155
3.927
4.044
1,269,139
+0.01(+0.31%)
Mar 26, 2019
4.013
4.044
3.902
4.032
1,255,786
+0.04(+0.93%)
Mar 25, 2019
4.050
4.112
3.803
3.995
1,190,862
-0.07(-1.67%)
Mar 22, 2019
4.242
4.291
3.989
4.063
1,113,313
-0.21(-4.91%)
Mar 21, 2019
4.279
4.334
4.162
4.273
762,360
-0.01(-0.29%)
Mar 20, 2019
4.297
4.415
4.168
4.285
1,428,809
+0.12(+2.81%)
Mar 19, 2019
4.248
4.322
4.149
4.168
566,749
-0.07(-1.60%)
Mar 18, 2019
4.384
4.384
4.155
4.236
666,256
-0.17(-3.79%)
Mar 15, 2019
4.322
4.446
4.322
4.402
754,247
+0.09(+2.15%)
Mar 14, 2019
4.328
4.446
4.260
4.310
769,574
+0.10(+2.50%)
Mar 13, 2019
4.353
4.395
4.199
4.205
714,609
-0.12(-2.85%)
Mar 12, 2019
4.310
4.396
4.291
4.328
604,770
+0.04(+0.86%)
Mar 11, 2019
4.075
4.304
4.075
4.291
1,310,896
+0.27(+6.76%)
Mar 08, 2019
4.297
4.297
3.989
4.020
1,404,355
-0.25(-5.79%)
Mar 07, 2019
4.588
4.640
4.260
4.266
1,364,608
-0.32(-7.00%)
Mar 06, 2019
4.822
4.865
4.532
4.588
659,965
-0.23(-4.87%)
Mar 05, 2019
4.693
5.032
4.693
4.822
1,362,344
+0.12(+2.63%)
Mar 04, 2019
4.625
4.779
4.625
4.699
470,150
+0.11(+2.42%)
Mar 01, 2019
4.588
4.606
4.476
4.588
580,626
+0.02(+0.54%)
Feb 28, 2019
4.594
4.612
4.421
4.563
886,886
-0.04(-0.81%)
Feb 27, 2019
4.760
4.767
4.600
4.600
1,273,765
-0.12(-2.49%)
Feb 26, 2019
4.822
4.847
4.668
4.717
507,947
-0.10(-2.18%)
Feb 25, 2019
4.859
4.909
4.779
4.822
964,674
-0.01(-0.13%)
Feb 22, 2019
4.841
4.970
4.816
4.828
595,526
-0.02(-0.51%)
Feb 21, 2019
4.946
4.970
4.835
4.853
377,353
-0.09(-1.75%)
Feb 20, 2019
4.939
5.014
4.896
4.939
625,943
-0.02(-0.50%)
Feb 19, 2019
4.970
5.026
4.835
4.964
1,030,919
-0.10(-1.95%)
Feb 15, 2019
4.797
5.112
4.785
5.063
865,514
+0.06(+1.11%)
Feb 14, 2019
4.946
5.038
4.878
5.007
550,685
+0.07(+1.50%)
Feb 13, 2019
5.094
5.186
4.909
4.933
994,102
-0.12(-2.44%)
Feb 12, 2019
5.032
5.236
4.884
5.057
1,700,069
+0.12(+2.50%)
Feb 11, 2019
4.816
4.946
4.791
4.933
873,997
+0.12(+2.57%)
Feb 08, 2019
4.804
4.865
4.693
4.810
540,784
-0.03(-0.64%)
Feb 07, 2019
4.785
5.001
4.693
4.841
1,006,516
-0.11(-2.24%)
Feb 06, 2019
4.828
5.063
4.791
4.952
1,024,100
+0.05(+1.01%)
Feb 05, 2019
4.742
5.014
4.680
4.902
860,292
+0.16(+3.39%)
Feb 04, 2019
4.884
4.884
4.551
4.742
566,944
-0.15(-3.03%)
Feb 01, 2019
4.649
4.918
4.581
4.890
1,124,488
+0.31(+6.88%)
Jan 31, 2019
4.723
4.773
4.476
4.575
1,033,821
-0.11(-2.37%)
Jan 30, 2019
4.532
4.748
4.260
4.686
2,876,879
-0.01(-0.26%)
Jan 29, 2019
4.933
4.939
4.662
4.699
1,757,366
-0.24(-4.87%)
Jan 28, 2019
5.186
5.186
4.859
4.939
1,968,227
-0.48(-8.78%)
Jan 25, 2019
5.650
5.680
5.353
5.415
1,538,620
-0.20(-3.52%)
Jan 24, 2019
5.532
5.674
5.440
5.612
433,528
+0.07(+1.34%)
Jan 23, 2019
5.637
5.650
5.384
5.538
996,813
-0.10(-1.86%)
Jan 22, 2019
6.236
6.236
5.514
5.643
1,630,744
-0.80(-12.45%)
Jan 18, 2019
6.063
6.526
6.063
6.446
1,705,762
+0.48(+7.96%)
Jan 17, 2019
5.767
6.063
5.761
5.971
312,067
+0.17(+2.87%)
Jan 16, 2019
5.680
5.875
5.517
5.804
860,621
+0.09(+1.51%)
Jan 15, 2019
5.958
5.958
5.643
5.717
889,209
-0.25(-4.14%)
Jan 14, 2019
6.008
6.045
5.835
5.964
589,319
-0.15(-2.52%)
Jan 11, 2019
6.156
6.156
5.977
6.119
605,568
-0.12(-1.88%)
Jan 10, 2019
6.372
6.372
6.126
6.236
1,053,749
-0.23(-3.63%)
Jan 09, 2019
6.514
6.570
6.298
6.471
771,729
-0.04(-0.57%)
Jan 08, 2019
6.520
6.588
6.384
6.508
729,908
+0.08(+1.25%)
Jan 07, 2019
6.292
6.520
6.261
6.428
735,005
+0.17(+2.66%)
Jan 04, 2019
5.983
6.304
5.897
6.261
945,198
+0.49(+8.45%)
Jan 03, 2019
5.835
5.934
5.730
5.773
342,542
-0.06(-1.06%)
Jan 02, 2019
5.557
5.866
5.421
5.835
644,100
+0.19(+3.39%)
Dec 31, 2018
5.514
5.730
5.279
5.643
785,829
+0.17(+3.16%)
Dec 28, 2018
5.458
5.656
5.372
5.470
707,279
+0.02(+0.34%)
Dec 27, 2018
5.427
5.458
5.168
5.452
575,871
-0.07(-1.34%)
Dec 26, 2018
5.174
5.545
5.063
5.526
448,235
+0.40(+7.83%)
Dec 24, 2018
5.057
5.217
4.995
5.125
340,601
+0.03(+0.61%)
Dec 21, 2018
5.366
5.412
5.057
5.094
1,271,871
-0.17(-3.17%)
Dec 20, 2018
5.508
5.680
5.248
5.261
887,717
-0.28(-5.02%)
Dec 19, 2018
5.656
5.841
5.495
5.538
620,711
-0.12(-2.07%)
Dec 18, 2018
5.792
5.829
5.495
5.656
1,514,351
-0.05(-0.87%)
Dec 17, 2018
6.045
6.045
5.637
5.705
1,250,626
-0.35(-5.71%)
Dec 14, 2018
5.995
6.177
5.903
6.051
1,080,435
+0.04(+0.72%)
Dec 13, 2018
5.940
6.063
5.940
6.008
887,762
+0.07(+1.14%)
Dec 12, 2018
5.921
6.088
5.915
5.940
428,426
+0.04(+0.63%)
Dec 11, 2018
5.921
6.069
5.668
5.903
481,937
+0.06(+1.06%)
Dec 10, 2018
5.785
5.946
5.606
5.841
1,264,431
-0.01(-0.11%)
Dec 07, 2018
5.761
5.977
5.745
5.847
891,103
+0.07(+1.28%)
Dec 06, 2018
5.785
5.847
5.545
5.773
1,626,739
-0.12(-2.09%)
Dec 04, 2018
6.205
6.205
5.869
5.897
1,133,396
-0.31(-5.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.